ニイタカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,315 | 1,315 | 1,291 | 1,296 | -27 | -2% | 3,100 |
| 2005/04/15 | 1,349 | 1,349 | 1,311 | 1,323 | +13 | +1% | 9,600 |
| 2005/04/14 | 1,305 | 1,310 | 1,300 | 1,310 | +25 | +1.9% | 24,700 |
| 2005/04/13 | 1,300 | 1,310 | 1,285 | 1,285 | -15 | -1.2% | 6,900 |
| 2005/04/12 | 1,300 | 1,308 | 1,288 | 1,300 | -9 | -0.7% | 6,000 |
| 2005/04/11 | 1,314 | 1,330 | 1,300 | 1,309 | -2 | -0.2% | 15,300 |
| 2005/04/08 | 1,330 | 1,330 | 1,308 | 1,311 | -29 | -2.2% | 13,200 |
| 2005/04/07 | 1,350 | 1,350 | 1,340 | 1,340 | -11 | -0.8% | 3,700 |
| 2005/04/06 | 1,380 | 1,390 | 1,351 | 1,351 | -27 | -2% | 5,200 |
| 2005/04/05 | 1,394 | 1,405 | 1,370 | 1,378 | +24 | +1.8% | 5,400 |
| 2005/04/04 | 1,350 | 1,354 | 1,324 | 1,354 | +2 | +0.1% | 4,800 |
| 2005/04/01 | 1,320 | 1,360 | 1,320 | 1,352 | +7 | +0.5% | 5,100 |
| 2005/03/31 | 1,380 | 1,380 | 1,345 | 1,345 | -35 | -2.5% | 3,200 |
| 2005/03/30 | 1,381 | 1,394 | 1,375 | 1,380 | ±0 | ±0% | 4,600 |
| 2005/03/29 | 1,399 | 1,439 | 1,380 | 1,380 | -20 | -1.4% | 7,400 |
| 2005/03/28 | 1,416 | 1,416 | 1,396 | 1,400 | -28 | -2% | 9,400 |
| 2005/03/25 | 1,460 | 1,460 | 1,427 | 1,428 | -22 | -1.5% | 5,700 |
| 2005/03/24 | 1,430 | 1,450 | 1,422 | 1,450 | +28 | +2% | 2,600 |
| 2005/03/23 | 1,430 | 1,463 | 1,410 | 1,422 | -15 | -1% | 8,100 |
| 2005/03/22 | 1,400 | 1,460 | 1,397 | 1,437 | +57 | +4.1% | 8,200 |
| 2005/03/18 | 1,354 | 1,395 | 1,350 | 1,380 | +6 | +0.4% | 3,300 |
| 2005/03/17 | 1,398 | 1,398 | 1,358 | 1,374 | +14 | +1% | 5,900 |
| 2005/03/16 | 1,302 | 1,360 | 1,302 | 1,360 | +60 | +4.6% | 13,700 |
| 2005/03/15 | 1,294 | 1,307 | 1,280 | 1,300 | +27 | +2.1% | 3,600 |
| 2005/03/14 | 1,298 | 1,298 | 1,270 | 1,273 | -7 | -0.5% | 2,600 |
| 2005/03/11 | 1,280 | 1,299 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2005/03/10 | 1,328 | 1,328 | 1,280 | 1,280 | -18 | -1.4% | 2,600 |
| 2005/03/09 | 1,265 | 1,300 | 1,265 | 1,298 | +16 | +1.2% | 1,800 |
| 2005/03/08 | 1,300 | 1,305 | 1,274 | 1,282 | -18 | -1.4% | 3,900 |
| 2005/03/07 | 1,305 | 1,305 | 1,296 | 1,300 | +36 | +2.8% | 2,400 |
| 2005/03/04 | 1,280 | 1,299 | 1,261 | 1,264 | -4 | -0.3% | 3,000 |
| 2005/03/03 | 1,272 | 1,280 | 1,255 | 1,268 | -32 | -2.5% | 3,200 |
| 2005/03/02 | 1,291 | 1,300 | 1,270 | 1,300 | +9 | +0.7% | 3,500 |
| 2005/03/01 | 1,286 | 1,307 | 1,285 | 1,291 | +4 | +0.3% | 2,900 |
| 2005/02/28 | 1,288 | 1,305 | 1,285 | 1,287 | -21 | -1.6% | 8,300 |
| 2005/02/25 | 1,330 | 1,330 | 1,300 | 1,308 | +31 | +2.4% | 5,900 |
| 2005/02/24 | 1,300 | 1,300 | 1,272 | 1,277 | -23 | -1.8% | 2,700 |
| 2005/02/23 | 1,300 | 1,300 | 1,290 | 1,300 | +37 | +2.9% | 3,500 |
| 2005/02/22 | 1,285 | 1,300 | 1,263 | 1,263 | -37 | -2.8% | 3,900 |
| 2005/02/21 | 1,320 | 1,320 | 1,285 | 1,300 | +30 | +2.4% | 2,900 |
| 2005/02/18 | 1,280 | 1,295 | 1,270 | 1,270 | -10 | -0.8% | 2,200 |
| 2005/02/17 | 1,280 | 1,281 | 1,280 | 1,280 | ±0 | ±0% | 1,600 |
| 2005/02/16 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2005/02/15 | 1,338 | 1,338 | 1,255 | 1,280 | -20 | -1.5% | 4,800 |
| 2005/02/14 | 1,340 | 1,340 | 1,292 | 1,300 | +10 | +0.8% | 1,700 |
| 2005/02/10 | 1,320 | 1,340 | 1,280 | 1,290 | +18 | +1.4% | 8,700 |
| 2005/02/09 | 1,263 | 1,280 | 1,263 | 1,272 | +3 | +0.2% | 1,200 |
| 2005/02/08 | 1,272 | 1,290 | 1,265 | 1,269 | -3 | -0.2% | 9,400 |
| 2005/02/07 | 1,261 | 1,280 | 1,260 | 1,272 | +12 | +1% | 20,300 |
| 2005/02/04 | 1,260 | 1,260 | 1,254 | 1,260 | ±0 | ±0% | 6,100 |
4801～
4850
件表示中 / 5288件
類似銘柄と比較する
現在ご覧いただいている「ニイタカ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニイタカ | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42倍 | 0.85倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ムトー精工 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 邦アセチレン | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| アルマード | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ナトコ | 134,200円 | +6.6% | +7.4% | 3.73% | 10.13倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
市場注目の銘柄
チャート関連のコラム
